NSE:RICOAUTO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	137.31	139.58	132.50	133.32	-	-3.10%	1,055,400
Jul 21, 2026	140.78	142.00	135.63	137.58	137.58	-0.56%	2,521,137
Jul 20, 2026	126.99	140.40	125.60	138.36	138.36	8.54%	6,334,090
Jul 17, 2026	125.99	133.14	124.02	127.47	127.47	1.21%	2,337,126
Jul 16, 2026	126.01	127.88	125.51	125.94	125.94	0.05%	734,105
Jul 15, 2026	127.50	129.69	124.34	125.88	125.88	-0.66%	971,823
Jul 14, 2026	131.46	131.46	126.05	126.72	126.72	-3.61%	1,129,364
Jul 13, 2026	132.49	132.78	130.50	131.46	131.46	-1.11%	665,950
Jul 10, 2026	130.95	136.72	130.70	132.94	132.94	2.25%	1,373,644
Jul 9, 2026	129.90	132.17	127.59	130.02	130.02	1.10%	738,252
Jul 8, 2026	130.00	134.38	127.58	128.61	128.61	-1.79%	1,449,275
Jul 7, 2026	135.84	135.85	130.41	130.95	130.95	-3.64%	1,251,022
Jul 6, 2026	137.15	139.28	132.19	135.90	135.90	-0.91%	1,310,347
Jul 3, 2026	138.99	139.60	136.00	137.15	137.15	-0.72%	986,897
Jul 2, 2026	136.48	142.45	136.48	138.15	138.15	1.60%	1,988,631
Jul 1, 2026	135.50	138.30	135.15	135.97	135.97	0.45%	1,257,496
Jun 30, 2026	133.51	139.70	132.12	135.36	135.36	1.78%	3,211,592
Jun 29, 2026	134.73	135.50	131.02	132.99	132.99	-1.30%	1,447,694
Jun 25, 2026	141.93	143.90	133.81	134.74	134.74	-4.30%	2,461,356
Jun 24, 2026	143.55	145.24	140.21	140.80	140.80	-1.39%	1,706,289
Jun 23, 2026	148.20	148.40	142.02	142.79	142.79	-3.45%	2,330,620
Jun 22, 2026	147.00	157.00	146.01	147.89	147.89	1.80%	8,789,762
Jun 19, 2026	144.00	148.90	143.01	145.28	145.28	0.59%	4,534,708
Jun 18, 2026	144.40	147.70	141.51	144.43	144.43	0.80%	5,956,706
Jun 17, 2026	133.30	145.00	131.72	143.29	143.29	7.51%	11,454,310
Jun 16, 2026	134.28	135.25	130.06	133.28	133.28	-0.08%	1,243,769
Jun 15, 2026	136.00	137.93	133.01	133.39	133.39	0.15%	2,516,523
Jun 12, 2026	129.50	134.34	129.49	133.19	133.19	4.53%	2,415,303
Jun 11, 2026	133.82	134.58	126.88	127.42	127.42	-5.45%	3,185,697
Jun 10, 2026	134.60	141.80	130.76	134.76	134.76	0.88%	10,656,740
Jun 9, 2026	133.75	136.99	132.44	133.58	133.58	1.11%	2,846,917
Jun 8, 2026	133.10	136.20	130.75	132.12	132.12	-3.46%	3,588,335
Jun 5, 2026	130.00	138.90	128.64	136.85	136.85	4.17%	20,107,940
Jun 4, 2026	115.89	133.50	114.00	131.37	131.37	12.95%	44,524,750
Jun 3, 2026	114.26	116.75	113.55	116.31	116.31	1.62%	1,163,447
Jun 2, 2026	111.40	114.98	109.51	114.46	114.46	2.54%	1,502,668
Jun 1, 2026	112.00	114.89	108.30	111.62	111.62	-6.25%	3,241,130
May 29, 2026	123.90	126.07	115.28	119.06	119.06	-3.86%	2,474,124
May 27, 2026	120.70	126.60	119.59	123.84	123.84	3.57%	2,917,269
May 26, 2026	119.30	121.39	119.30	119.57	119.57	-0.16%	780,905
May 25, 2026	121.90	123.00	119.10	119.76	119.76	-0.17%	1,077,787
May 22, 2026	116.89	123.99	115.25	119.96	119.96	3.04%	1,916,747
May 21, 2026	115.75	117.95	115.51	116.42	116.42	1.38%	706,277
May 20, 2026	113.95	115.87	111.99	114.83	114.83	0.92%	682,499
May 19, 2026	110.60	117.83	110.56	113.78	113.78	2.91%	1,433,794
May 18, 2026	113.00	113.01	108.90	110.56	110.56	-2.88%	682,337
May 15, 2026	115.00	117.95	113.55	113.84	113.84	-1.06%	655,367
May 14, 2026	116.35	117.28	113.72	115.06	115.06	-0.57%	655,206
May 13, 2026	115.00	117.67	114.70	115.72	115.72	0.89%	783,686
May 12, 2026	121.00	122.80	113.75	114.70	114.70	-6.01%	1,392,616